LONN.SWLONN.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $557.00 | $564.40 | $557.00 | $560.60 | 19,869 |
| 1/14/2026 | $562.60 | $567.60 | $556.00 | $558.00 | 145,166 |
| 1/13/2026 | $567.40 | $572.60 | $560.60 | $560.60 | 127,424 |
| 1/12/2026 | $556.60 | $569.00 | $556.40 | $565.80 | 168,367 |
| 1/9/2026 | $550.60 | $560.00 | $545.60 | $553.60 | 172,076 |
| 1/8/2026 | $550.00 | $553.80 | $546.20 | $552.00 | 118,446 |
| 1/7/2026 | $543.00 | $551.40 | $537.40 | $549.60 | 175,683 |
| 1/6/2026 | $539.60 | $543.40 | $533.00 | $537.60 | 172,502 |
| 1/5/2026 | $532.80 | $536.60 | $522.20 | $535.60 | 211,643 |
| 12/30/2025 | $531.40 | $539.60 | $531.40 | $537.80 | 84,025 |
| 12/29/2025 | $532.60 | $538.40 | $531.20 | $535.80 | 101,438 |
| 12/23/2025 | $535.00 | $535.40 | $531.40 | $533.00 | 96,425 |
| 12/22/2025 | $532.40 | $533.80 | $526.40 | $531.60 | 105,551 |
| 12/19/2025 | $531.00 | $534.20 | $527.80 | $532.80 | 310,032 |
| 12/18/2025 | $523.00 | $531.60 | $522.60 | $530.20 | 137,435 |
| 12/17/2025 | $518.20 | $524.00 | $514.00 | $523.80 | 184,772 |
| 12/16/2025 | $523.60 | $524.00 | $518.20 | $519.00 | 122,443 |
| 12/15/2025 | $512.40 | $526.00 | $495.00 | $523.20 | 219,302 |
| 12/12/2025 | $523.20 | $523.20 | $514.40 | $514.80 | 214,332 |
| 12/11/2025 | $535.80 | $535.80 | $522.20 | $524.20 | 194,726 |
| 12/10/2025 | $537.80 | $542.40 | $533.00 | $537.80 | 154,344 |
| 12/9/2025 | $546.40 | $552.40 | $539.60 | $541.60 | 149,980 |
| 12/8/2025 | $546.60 | $550.60 | $542.00 | $548.60 | 123,566 |
| 12/5/2025 | $550.20 | $550.80 | $542.80 | $543.20 | 156,610 |
| 12/4/2025 | $553.60 | $557.00 | $547.40 | $548.40 | 113,323 |
| 12/3/2025 | $549.20 | $555.40 | $548.40 | $553.60 | 93,233 |
| 12/2/2025 | $553.00 | $555.00 | $546.80 | $554.00 | 126,557 |
| 12/1/2025 | $553.80 | $565.00 | $553.80 | $555.20 | 125,953 |
| 11/28/2025 | $544.80 | $551.40 | $544.60 | $550.00 | 103,998 |
| 11/27/2025 | $538.60 | $547.60 | $537.00 | $546.80 | 61,519 |
| 11/26/2025 | $542.20 | $543.60 | $536.80 | $541.00 | 110,709 |
| 11/25/2025 | $536.00 | $539.40 | $523.80 | $538.80 | 145,824 |
| 11/24/2025 | $537.00 | $540.80 | $528.80 | $534.80 | 171,741 |
| 11/21/2025 | $525.00 | $536.40 | $525.00 | $534.80 | 118,670 |
| 11/20/2025 | $534.40 | $534.40 | $527.40 | $530.00 | 107,777 |
| 11/19/2025 | $531.20 | $534.00 | $525.80 | $529.60 | 82,409 |
| 11/18/2025 | $532.40 | $534.20 | $524.20 | $529.20 | 149,676 |
| 11/17/2025 | $548.00 | $551.00 | $538.20 | $539.40 | 79,614 |
| 11/14/2025 | $545.20 | $549.00 | $540.60 | $544.40 | 90,688 |
| 11/13/2025 | $556.60 | $559.40 | $552.00 | $552.60 | 87,125 |
| 11/12/2025 | $559.40 | $559.40 | $553.20 | $554.60 | 82,557 |
| 11/11/2025 | $540.80 | $554.20 | $538.20 | $552.80 | 110,390 |
| 11/10/2025 | $531.40 | $537.40 | $531.00 | $534.00 | 93,115 |
| 11/7/2025 | $531.80 | $534.60 | $527.60 | $530.40 | 78,089 |
| 11/6/2025 | $540.60 | $543.00 | $531.60 | $531.60 | 114,023 |
| 11/5/2025 | $537.80 | $538.40 | $529.60 | $538.40 | 113,750 |
| 11/4/2025 | $536.60 | $540.00 | $530.40 | $540.00 | 113,901 |
| 11/3/2025 | $555.00 | $555.00 | $538.60 | $539.20 | 120,565 |
| 10/31/2025 | $559.20 | $560.00 | $551.00 | $554.20 | 94,779 |
| 10/30/2025 | $565.60 | $565.80 | $552.80 | $558.40 | 128,037 |
| 10/29/2025 | $570.60 | $573.40 | $564.40 | $565.60 | 104,413 |
| 10/28/2025 | $578.00 | $583.20 | $569.20 | $570.20 | 117,395 |
| 10/27/2025 | $586.60 | $588.60 | $575.40 | $578.60 | 178,971 |
| 10/24/2025 | $580.00 | $587.00 | $575.80 | $586.60 | 211,040 |
| 10/23/2025 | $572.00 | $587.60 | $572.00 | $574.00 | 197,688 |
| 10/22/2025 | $555.00 | $564.60 | $554.80 | $560.00 | 117,643 |
| 10/21/2025 | $552.20 | $559.00 | $549.40 | $558.40 | 145,095 |
| 10/20/2025 | $555.60 | $560.40 | $550.00 | $553.00 | 132,066 |
| 10/17/2025 | $545.60 | $554.80 | $541.80 | $553.60 | 119,287 |